Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 39.78 | 39.97 | 39.78 | 39.97 | 1,884 | +0.06(+0.16%) |
Jun 29, 2022 | 39.82 | 39.91 | 39.82 | 39.91 | 13,918 | -0.03(-0.07%) |
Jun 28, 2022 | 40.36 | 40.36 | 39.93 | 39.93 | 16,293 | -0.42(-1.04%) |
Jun 27, 2022 | 40.54 | 40.54 | 40.35 | 40.36 | 4,712 | -0.15(-0.36%) |
Jun 24, 2022 | 40.49 | 40.60 | 40.45 | 40.50 | 9,168 | +0.24(+0.59%) |
Jun 23, 2022 | 40.18 | 40.26 | 40.16 | 40.26 | 2,727 | +0.34(+0.84%) |
Jun 22, 2022 | 40.03 | 40.03 | 39.93 | 39.93 | 3,838 | +0.05(+0.13%) |
Jun 21, 2022 | 40.15 | 40.15 | 39.87 | 39.87 | 11,893 | -0.10(-0.25%) |
Jun 17, 2022 | 39.80 | 40.01 | 39.80 | 39.97 | 7,551 | +0.27(+0.68%) |
Jun 16, 2022 | 39.41 | 39.85 | 39.41 | 39.70 | 22,783 | -0.53(-1.31%) |
Jun 15, 2022 | 40.16 | 40.27 | 40.01 | 40.23 | 2,734 | +0.67(+1.69%) |
Jun 14, 2022 | 39.57 | 39.83 | 39.32 | 39.56 | 60,879 | +0.26(+0.66%) |
Jun 13, 2022 | 39.52 | 39.83 | 39.19 | 39.30 | 27,535 | -1.18(-2.93%) |
Jun 10, 2022 | 40.54 | 40.55 | 40.39 | 40.48 | 23,182 | -0.63(-1.54%) |
Jun 09, 2022 | 41.33 | 41.33 | 41.10 | 41.12 | 77,428 | -0.30(-0.73%) |
Jun 08, 2022 | 41.63 | 41.64 | 41.42 | 41.42 | 1,740 | -0.35(-0.84%) |
Jun 07, 2022 | 41.44 | 41.77 | 41.44 | 41.77 | 2,412,595 | +0.16(+0.39%) |
Jun 06, 2022 | 41.97 | 41.97 | 41.61 | 41.61 | 3,512 | -0.27(-0.65%) |
Jun 03, 2022 | 41.99 | 41.99 | 41.88 | 41.88 | 4,630 | -0.30(-0.70%) |
Jun 02, 2022 | 42.08 | 42.18 | 42.08 | 42.18 | 1,991 | +0.07(+0.17%) |
Jun 01, 2022 | 42.23 | 42.23 | 42.11 | 42.11 | 2,271 | -0.15(-0.37%) |
May 31, 2022 | 42.30 | 42.33 | 42.24 | 42.26 | 3,987 | -0.34(-0.80%) |
May 27, 2022 | 42.63 | 42.63 | 42.40 | 42.60 | 2,356,036 | +0.24(+0.57%) |
May 26, 2022 | 41.95 | 42.36 | 41.95 | 42.36 | 2,378,323 | +0.48(+1.14%) |
May 25, 2022 | 41.48 | 41.88 | 41.48 | 41.88 | 5,900 | +0.54(+1.31%) |
May 24, 2022 | 41.07 | 41.37 | 41.07 | 41.34 | 7,965 | +0.24(+0.60%) |
May 23, 2022 | 41.06 | 41.11 | 41.06 | 41.10 | 103,073 | +0.08(+0.20%) |
May 20, 2022 | 41.09 | 41.09 | 40.89 | 41.01 | 4,381,393 | +0.02(+0.04%) |
May 19, 2022 | 40.86 | 41.02 | 40.85 | 41.00 | 2,963 | +0.30(+0.73%) |
May 18, 2022 | 40.71 | 40.72 | 40.66 | 40.70 | 1,055 | -0.18(-0.44%) |
May 17, 2022 | 40.91 | 40.92 | 40.85 | 40.88 | 2,044 | -0.05(-0.12%) |
May 16, 2022 | 40.98 | 40.99 | 40.92 | 40.93 | 8,168 | -0.00(-0.01%) |
May 13, 2022 | 40.98 | 41.06 | 40.77 | 40.93 | 9,089 | +0.03(+0.07%) |
May 12, 2022 | 40.86 | 40.92 | 40.75 | 40.90 | 13,832 | +0.03(+0.08%) |
May 11, 2022 | 40.89 | 41.06 | 40.87 | 40.87 | 8,973 | -0.09(-0.21%) |
May 10, 2022 | 41.04 | 41.04 | 40.83 | 40.96 | 657,744 | +0.20(+0.50%) |
May 09, 2022 | 40.81 | 40.90 | 40.75 | 40.75 | 18,595 | -0.31(-0.76%) |
May 06, 2022 | 41.01 | 41.15 | 40.95 | 41.06 | 3,661 | -0.12(-0.28%) |
May 05, 2022 | 41.14 | 41.22 | 41.14 | 41.18 | 2,336 | -0.63(-1.52%) |
May 04, 2022 | 41.41 | 41.81 | 41.32 | 41.81 | 2,961 | +0.39(+0.94%) |
May 03, 2022 | 41.28 | 41.47 | 41.28 | 41.42 | 3,643 | +0.24(+0.59%) |
May 02, 2022 | 41.14 | 41.22 | 41.06 | 41.18 | 6,832 | -0.04(-0.10%) |
Apr 29, 2022 | 41.37 | 41.42 | 41.22 | 41.22 | 3,916 | -0.40(-0.97%) |
Apr 28, 2022 | 41.47 | 41.67 | 41.42 | 41.62 | 2,750 | +0.18(+0.43%) |
Apr 27, 2022 | 41.68 | 41.68 | 41.44 | 41.44 | 2,171 | -0.17(-0.41%) |
Apr 26, 2022 | 41.64 | 41.68 | 41.61 | 41.61 | 3,330 | -0.13(-0.31%) |
Apr 25, 2022 | 41.55 | 41.74 | 41.55 | 41.74 | 15,784 | +0.24(+0.58%) |
Apr 22, 2022 | 41.57 | 41.57 | 41.37 | 41.50 | 2,206 | -0.18(-0.44%) |
Apr 21, 2022 | 41.95 | 41.95 | 41.67 | 41.69 | 4,023 | -0.24(-0.57%) |
Apr 20, 2022 | 41.91 | 41.95 | 41.87 | 41.92 | 2,307 | +0.11(+0.25%) |
Apr 19, 2022 | 41.77 | 41.85 | 41.77 | 41.82 | 5,069 | -0.04(-0.09%) |
Apr 18, 2022 | 41.87 | 41.94 | 41.81 | 41.86 | 7,065 | -0.05(-0.13%) |
Apr 14, 2022 | 42.12 | 42.12 | 41.80 | 41.91 | 48,396 | -0.21(-0.51%) |
Apr 13, 2022 | 41.99 | 42.12 | 41.99 | 42.12 | 10,687 | +0.20(+0.48%) |
Apr 12, 2022 | 41.99 | 42.04 | 41.79 | 41.92 | 274,243 | +0.30(+0.72%) |
Apr 11, 2022 | 41.75 | 41.79 | 41.62 | 41.62 | 4,051 | -0.26(-0.62%) |
Apr 08, 2022 | 41.98 | 42.01 | 41.88 | 41.88 | 4,359 | -0.24(-0.56%) |
Apr 07, 2022 | 42.20 | 42.24 | 42.11 | 42.11 | 3,231 | -0.08(-0.18%) |
Apr 06, 2022 | 42.19 | 42.25 | 42.19 | 42.19 | 6,258 | -0.28(-0.65%) |
Apr 05, 2022 | 42.80 | 42.80 | 42.47 | 42.47 | 2,697 | -0.47(-1.08%) |
Apr 04, 2022 | 42.70 | 42.93 | 42.69 | 42.93 | 171,700 | +0.24(+0.56%) |